新华保险(601336)股票行情
新华保险(601336)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 66.22 | 65.10 | -1.67 | -2.50% | 64.82 | 67.26 | 218100 | 143620.36 | 1.05% |
| 2025-07-31 | 67.62 | 66.77 | -1.48 | -2.17% | 66.43 | 67.95 | 238153 | 159586.77 | 1.14% |
| 2025-07-30 | 65.80 | 68.25 | 2.35 | 3.57% | 65.80 | 68.68 | 292031 | 196897.89 | 1.40% |
| 2025-07-29 | 66.38 | 65.90 | -0.90 | -1.35% | 65.72 | 67.59 | 199258 | 131958.41 | 0.96% |
| 2025-07-28 | 63.50 | 66.80 | 3.01 | 4.72% | 63.50 | 67.36 | 287641 | 190357.09 | 1.38% |
| 2025-07-25 | 63.26 | 63.79 | 0.13 | 0.20% | 63.25 | 64.48 | 199607 | 127539.19 | 0.96% |
| 2025-07-24 | 63.51 | 63.66 | -0.29 | -0.45% | 63.24 | 64.38 | 184979 | 117874.55 | 0.89% |
| 2025-07-23 | 62.00 | 63.95 | 1.70 | 2.73% | 61.71 | 64.29 | 243076 | 154411.72 | 1.17% |
| 2025-07-22 | 62.03 | 62.25 | 0.09 | 0.14% | 60.65 | 63.14 | 201100 | 124228.77 | 0.96% |
| 2025-07-21 | 61.61 | 62.16 | 0.36 | 0.58% | 61.32 | 62.80 | 161023 | 99771.84 | 0.77% |
| 2025-07-18 | 61.02 | 61.80 | 0.66 | 1.08% | 60.80 | 62.48 | 129336 | 79768.12 | 0.62% |
| 2025-07-17 | 60.74 | 61.14 | 0.33 | 0.54% | 60.70 | 61.46 | 94639 | 57820.41 | 0.45% |
| 2025-07-16 | 62.05 | 60.81 | -1.26 | -2.03% | 60.17 | 62.41 | 172446 | 104953.33 | 0.83% |
| 2025-07-15 | 62.08 | 62.07 | -0.01 | -0.02% | 61.15 | 62.79 | 179594 | 111314.06 | 0.86% |
| 2025-07-14 | 61.50 | 62.08 | 0.58 | 0.94% | 61.20 | 62.94 | 162216 | 100788.28 | 0.78% |
| 2025-07-11 | 59.59 | 61.50 | 1.90 | 3.19% | 59.58 | 63.43 | 328267 | 202504.80 | 1.57% |
| 2025-07-10 | 59.09 | 59.60 | 0.36 | 0.61% | 59.08 | 60.27 | 131443 | 78514.80 | 0.63% |
| 2025-07-09 | 60.53 | 59.24 | -1.35 | -2.23% | 59.16 | 60.66 | 143054 | 85266.47 | 0.69% |
| 2025-07-08 | 60.40 | 60.59 | -0.09 | -0.15% | 59.86 | 60.92 | 134476 | 81261.28 | 0.64% |
| 2025-07-07 | 60.00 | 60.68 | 0.42 | 0.70% | 59.90 | 60.96 | 126792 | 76713.45 | 0.61% |
| 2025-07-04 | 58.90 | 60.26 | 1.04 | 1.76% | 58.45 | 61.58 | 197983 | 119034.33 | 0.95% |
| 2025-07-03 | 58.38 | 59.22 | 0.74 | 1.27% | 58.32 | 59.28 | 104327 | 61537.77 | 0.50% |
| 2025-07-02 | 58.72 | 58.48 | -0.35 | -0.59% | 58.41 | 59.49 | 109482 | 64441.77 | 0.52% |
| 2025-07-01 | 58.41 | 58.83 | 0.33 | 0.56% | 58.11 | 59.30 | 117939 | 69382.95 | 0.57% |
| 2025-06-30 | 58.18 | 58.50 | -0.03 | -0.05% | 57.83 | 58.84 | 146054 | 85181.58 | 0.70% |
| 2025-06-27 | 60.30 | 58.53 | -1.80 | -2.98% | 58.21 | 61.52 | 272962 | 162656.11 | 1.31% |
| 2025-06-26 | 60.20 | 60.33 | -0.29 | -0.48% | 59.87 | 61.03 | 164360 | 99458.45 | 0.79% |
| 2025-06-25 | 58.22 | 60.62 | 2.19 | 3.75% | 58.00 | 60.63 | 304302 | 180997.23 | 1.46% |
| 2025-06-24 | 57.24 | 58.43 | 1.51 | 2.65% | 57.10 | 59.57 | 246982 | 144158.34 | 1.18% |
| 2025-06-23 | 56.01 | 56.92 | 0.35 | 0.62% | 55.60 | 57.13 | 171928 | 97307.89 | 0.82% |
| 2025-06-20 | 55.12 | 56.57 | 1.32 | 2.39% | 55.01 | 57.10 | 185300 | 104269.46 | 0.89% |
| 2025-06-19 | 55.50 | 55.25 | -0.72 | -1.29% | 54.81 | 56.08 | 134849 | 74625.95 | 0.65% |
| 2025-06-18 | 55.94 | 55.97 | -0.20 | -0.36% | 54.98 | 56.17 | 148885 | 82851.59 | 0.71% |
| 2025-06-17 | 55.79 | 56.17 | 0.46 | 0.83% | 55.43 | 56.37 | 172997 | 96841.94 | 0.83% |
| 2025-06-16 | 54.78 | 55.71 | 0.93 | 1.70% | 54.70 | 55.98 | 157856 | 87498.48 | 0.76% |
| 2025-06-13 | 55.55 | 54.78 | -0.87 | -1.56% | 54.58 | 55.85 | 153709 | 84654.81 | 0.74% |
| 2025-06-12 | 54.70 | 55.65 | 0.63 | 1.15% | 54.46 | 56.78 | 272719 | 151889.80 | 1.31% |
| 2025-06-11 | 53.25 | 55.02 | 2.02 | 3.81% | 53.13 | 55.46 | 247198 | 135171.62 | 1.19% |
| 2025-06-10 | 53.35 | 53.00 | -0.22 | -0.41% | 52.61 | 54.20 | 153546 | 81959.70 | 0.74% |
| 2025-06-09 | 53.48 | 53.22 | -0.07 | -0.13% | 52.92 | 53.92 | 109466 | 58365.66 | 0.52% |
| 2025-06-06 | 54.05 | 53.29 | -0.56 | -1.04% | 53.02 | 54.29 | 145722 | 77994.53 | 0.70% |
| 2025-06-05 | 52.41 | 53.85 | 1.36 | 2.59% | 52.41 | 54.18 | 256216 | 136897.31 | 1.23% |
| 2025-06-04 | 50.93 | 52.49 | 1.43 | 2.80% | 50.93 | 52.72 | 216849 | 112687.55 | 1.04% |
| 2025-06-03 | 50.09 | 51.06 | 0.76 | 1.51% | 49.96 | 51.26 | 145239 | 73584.53 | 0.70% |
| 2025-05-30 | 50.30 | 50.30 | -0.23 | -0.46% | 49.93 | 50.52 | 94356 | 47364.61 | 0.45% |
| 2025-05-29 | 50.15 | 50.53 | 0.45 | 0.90% | 49.92 | 50.65 | 104785 | 52828.20 | 0.50% |
| 2025-05-28 | 50.23 | 50.08 | 0.05 | 0.10% | 49.93 | 50.55 | 91021 | 45736.04 | 0.44% |
| 2025-05-27 | 50.20 | 50.03 | -0.26 | -0.52% | 49.95 | 50.78 | 84509 | 42461.55 | 0.41% |
| 2025-05-26 | 50.05 | 50.29 | 0.08 | 0.16% | 49.80 | 50.84 | 118028 | 59331.70 | 0.57% |
| 2025-05-23 | 51.25 | 50.21 | -1.10 | -2.14% | 50.18 | 51.66 | 184623 | 93867.52 | 0.89% |
| 2025-05-22 | 51.10 | 51.31 | -0.10 | -0.19% | 51.06 | 51.70 | 103870 | 53298.55 | 0.50% |
| 2025-05-21 | 51.33 | 51.41 | 0.06 | 0.12% | 51.25 | 52.11 | 146124 | 75530.57 | 0.70% |
| 2025-05-20 | 51.10 | 51.35 | 0.33 | 0.65% | 51.00 | 51.61 | 128268 | 65795.66 | 0.62% |
| 2025-05-19 | 51.18 | 51.02 | -0.31 | -0.60% | 50.95 | 51.57 | 135225 | 69165.98 | 0.65% |
| 2025-05-16 | 51.64 | 51.33 | -0.52 | -1.00% | 50.91 | 51.99 | 150464 | 77071.54 | 0.72% |
| 2025-05-15 | 52.51 | 51.85 | -1.57 | -2.94% | 51.79 | 53.41 | 261360 | 137087.12 | 1.25% |
| 2025-05-14 | 50.16 | 53.42 | 3.26 | 6.50% | 49.86 | 54.30 | 476331 | 249705.78 | 2.28% |
| 2025-05-13 | 50.66 | 50.16 | -0.25 | -0.50% | 49.92 | 50.70 | 106597 | 53447.03 | 0.51% |
| 2025-05-12 | 49.80 | 50.41 | 0.90 | 1.82% | 49.66 | 50.46 | 162787 | 81489.23 | 0.78% |
| 2025-05-09 | 49.92 | 49.51 | -0.53 | -1.06% | 49.32 | 50.04 | 122357 | 60717.07 | 0.59% |
| 2025-05-08 | 49.10 | 50.04 | 0.71 | 1.44% | 49.00 | 50.85 | 250326 | 125395.41 | 1.20% |
| 2025-05-07 | 49.60 | 49.33 | 0.73 | 1.50% | 48.90 | 49.97 | 200485 | 98870.42 | 0.96% |
| 2025-05-06 | 48.58 | 48.60 | 0.49 | 1.02% | 48.26 | 49.05 | 163119 | 79440.75 | 0.78% |
| 2025-04-30 | 48.41 | 48.11 | 0.55 | 1.16% | 48.09 | 49.15 | 196090 | 95363.16 | 0.94% |
| 2025-04-29 | 48.29 | 47.56 | -0.74 | -1.53% | 47.53 | 48.48 | 145889 | 69725.66 | 0.70% |
| 2025-04-28 | 48.97 | 48.30 | -1.15 | -2.33% | 48.06 | 48.99 | 161210 | 78045.32 | 0.77% |
| 2025-04-25 | 50.01 | 49.45 | -0.52 | -1.04% | 49.10 | 50.38 | 162715 | 80860.30 | 0.78% |
| 2025-04-24 | 49.39 | 49.97 | 0.50 | 1.01% | 49.30 | 50.93 | 201333 | 101138.62 | 0.97% |
| 2025-04-23 | 49.35 | 49.47 | 0.33 | 0.67% | 48.95 | 49.94 | 132929 | 65714.95 | 0.64% |
| 2025-04-22 | 49.00 | 49.14 | 0.23 | 0.47% | 48.80 | 49.35 | 133308 | 65421.12 | 0.64% |
| 2025-04-21 | 48.89 | 48.91 | -0.09 | -0.18% | 48.75 | 49.22 | 103723 | 50802.52 | 0.50% |
| 2025-04-18 | 48.51 | 49.00 | 0.24 | 0.49% | 48.51 | 49.57 | 134458 | 66107.16 | 0.64% |
| 2025-04-17 | 47.95 | 48.76 | 0.56 | 1.16% | 47.85 | 49.18 | 174648 | 84921.74 | 0.84% |
| 2025-04-16 | 48.14 | 48.20 | 0.04 | 0.08% | 47.63 | 48.25 | 131085 | 62804.65 | 0.63% |
| 2025-04-15 | 47.99 | 48.16 | 0.07 | 0.15% | 47.60 | 48.40 | 153747 | 73744.80 | 0.74% |
| 2025-04-14 | 48.04 | 48.09 | 0.39 | 0.82% | 47.80 | 48.38 | 178358 | 85776.47 | 0.86% |
| 2025-04-11 | 48.02 | 47.70 | -0.52 | -1.08% | 47.11 | 48.07 | 194103 | 92447.94 | 0.93% |
| 2025-04-10 | 48.08 | 48.22 | 0.74 | 1.56% | 47.60 | 48.66 | 270122 | 129881.91 | 1.30% |
| 2025-04-09 | 46.85 | 47.48 | -0.04 | -0.08% | 46.48 | 47.49 | 282970 | 132869.77 | 1.36% |
| 2025-04-08 | 47.68 | 47.52 | 0.19 | 0.40% | 46.55 | 47.80 | 286387 | 135129.88 | 1.37% |
上证大盘股票行情在线 K线走势图
